Crypto exchange Bitstamp

Market Polygon (MATIC) / USD

Identifier on Bitstamp: maticusd
Date Price Volume Open Low High Close
2024-07-26 0.5112 USD 59,543.8734 MATIC 0.5061 USD 0.4972 USD 0.5152 USD 0.5152 USD
2024-07-25 0.5009 USD 192,118.3774 MATIC 0.5168 USD 0.4828 USD 0.5174 USD 0.4966 USD
2024-07-24 0.5269 USD 186,497.4057 MATIC 0.5335 USD 0.5140 USD 0.5397 USD 0.5144 USD
2024-07-23 0.5427 USD 609,013.9352 MATIC 0.5396 USD 0.5216 USD 0.5556 USD 0.5336 USD
2024-07-22 0.5334 USD 115,022.5591 MATIC 0.5481 USD 0.5300 USD 0.5481 USD 0.5300 USD
2024-07-21 0.5417 USD 99,858.6349 MATIC 0.5401 USD 0.5278 USD 0.5491 USD 0.5469 USD
2024-07-20 0.5369 USD 274,728.7951 MATIC 0.5309 USD 0.5301 USD 0.5410 USD 0.5396 USD
2024-07-19 0.5186 USD 210,587.1976 MATIC 0.5141 USD 0.5073 USD 0.5336 USD 0.5336 USD
2024-07-18 0.5294 USD 233,205.2030 MATIC 0.5398 USD 0.5124 USD 0.5522 USD 0.5153 USD
2024-07-17 0.5512 USD 66,185.1178 MATIC 0.5487 USD 0.5447 USD 0.5590 USD 0.5455 USD
2024-07-16 0.5402 USD 190,775.1771 MATIC 0.5494 USD 0.5200 USD 0.5520 USD 0.5415 USD
2024-07-15 0.5358 USD 68,790.7848 MATIC 0.5311 USD 0.5299 USD 0.5492 USD 0.5458 USD
2024-07-14 0.5255 USD 38,616.2346 MATIC 0.5278 USD 0.5148 USD 0.5331 USD 0.5331 USD
2024-07-13 0.5211 USD 59,752.3505 MATIC 0.5059 USD 0.5059 USD 0.5351 USD 0.5351 USD
2024-07-12 0.5033 USD 59,499.6068 MATIC 0.4946 USD 0.4941 USD 0.5099 USD 0.5060 USD
2024-07-11 0.5093 USD 89,804.8072 MATIC 0.5166 USD 0.4975 USD 0.5241 USD 0.4975 USD
2024-07-10 0.5081 USD 40,267.5768 MATIC 0.4994 USD 0.4945 USD 0.5159 USD 0.5118 USD
2024-07-09 0.4994 USD 168,086.0013 MATIC 0.5006 USD 0.4939 USD 0.5073 USD 0.5039 USD
2024-07-08 0.4942 USD 396,437.9841 MATIC 0.4779 USD 0.4611 USD 0.5124 USD 0.5005 USD
2024-07-07 0.4951 USD 115,101.6098 MATIC 0.5063 USD 0.4789 USD 0.5069 USD 0.4789 USD
2024-07-06 0.4852 USD 326,955.3568 MATIC 0.4676 USD 0.4662 USD 0.5149 USD 0.5063 USD
2024-07-05 0.4585 USD 859,912.6252 MATIC 0.4931 USD 0.4307 USD 0.4992 USD 0.4691 USD
2024-07-04 0.5100 USD 297,564.6114 MATIC 0.5306 USD 0.4945 USD 0.5341 USD 0.4972 USD
2024-07-03 0.5414 USD 309,330.8064 MATIC 0.5662 USD 0.5265 USD 0.5678 USD 0.5302 USD
2024-07-02 0.5656 USD 29,452.2600 MATIC 0.5565 USD 0.5565 USD 0.5725 USD 0.5703 USD
2024-07-01 0.5613 USD 129,174.7345 MATIC 0.5593 USD 0.5535 USD 0.5673 USD 0.5651 USD
2024-06-30 0.5509 USD 34,347.4675 MATIC 0.5469 USD 0.5454 USD 0.5612 USD 0.5612 USD
2024-06-29 0.5535 USD 37,898.9880 MATIC 0.5615 USD 0.5479 USD 0.5615 USD 0.5479 USD
2024-06-28 0.5645 USD 48,290.9936 MATIC 0.5658 USD 0.5531 USD 0.5690 USD 0.5531 USD
2024-06-27 0.5577 USD 71,371.3391 MATIC 0.5502 USD 0.5431 USD 0.5702 USD 0.5660 USD
2024-06-26 0.5544 USD 74,560.2113 MATIC 0.5666 USD 0.5494 USD 0.5697 USD 0.5553 USD
2024-06-25 0.5719 USD 230,281.2100 MATIC 0.5610 USD 0.5594 USD 0.5764 USD 0.5670 USD
2024-06-24 0.5555 USD 224,206.7194 MATIC 0.5634 USD 0.5368 USD 0.5664 USD 0.5607 USD
2024-06-23 0.5682 USD 55,853.8656 MATIC 0.5747 USD 0.5597 USD 0.5833 USD 0.5597 USD
2024-06-22 0.5689 USD 9,085.1431 MATIC 0.5680 USD 0.5630 USD 0.5730 USD 0.5703 USD
2024-06-21 0.5745 USD 121,771.5517 MATIC 0.5736 USD 0.5683 USD 0.5809 USD 0.5712 USD
2024-06-20 0.5793 USD 90,634.4146 MATIC 0.5748 USD 0.5685 USD 0.5961 USD 0.5759 USD
2024-06-19 0.5756 USD 141,595.7704 MATIC 0.5562 USD 0.5562 USD 0.5808 USD 0.5799 USD
2024-06-18 0.5488 USD 1,190,646.5292 MATIC 0.5840 USD 0.5183 USD 0.5840 USD 0.5541 USD
2024-06-17 0.6003 USD 236,490.4321 MATIC 0.6182 USD 0.5748 USD 0.6196 USD 0.5873 USD
2024-06-16 0.6182 USD 193,525.3332 MATIC 0.6169 USD 0.6062 USD 0.6272 USD 0.6192 USD
2024-06-15 0.6047 USD 273,759.9903 MATIC 0.5922 USD 0.5906 USD 0.6177 USD 0.6177 USD
2024-06-14 0.5850 USD 417,014.5892 MATIC 0.6055 USD 0.5740 USD 0.6125 USD 0.5905 USD
2024-06-13 0.6184 USD 180,680.5903 MATIC 0.6411 USD 0.5995 USD 0.6438 USD 0.6041 USD
2024-06-12 0.6322 USD 161,075.6840 MATIC 0.6176 USD 0.6065 USD 0.6504 USD 0.6438 USD
2024-06-11 0.6266 USD 291,836.6319 MATIC 0.6496 USD 0.6093 USD 0.6500 USD 0.6174 USD
2024-06-10 0.6495 USD 153,528.2633 MATIC 0.6538 USD 0.6371 USD 0.6661 USD 0.6482 USD
2024-06-09 0.6539 USD 154,440.8125 MATIC 0.6493 USD 0.6446 USD 0.6562 USD 0.6552 USD
2024-06-08 0.6541 USD 136,757.3863 MATIC 0.6642 USD 0.6441 USD 0.6687 USD 0.6486 USD
2024-06-07 0.6699 USD 429,287.5782 MATIC 0.7260 USD 0.6200 USD 0.7274 USD 0.6670 USD